Banca Monte dei Paschi di Sien
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Jun 2020 |
EUR |
1.603 |
1.635 |
1.535 |
1.5635 |
156.35 |
-0.003 (-0.16%)
|
992,186 |
| 23 Jun 2020 |
EUR |
1.5 |
1.598 |
1.49 |
1.566 |
156.6 |
+0.072 (+4.82%)
|
1,167,587 |
| 22 Jun 2020 |
EUR |
1.487 |
1.51 |
1.473 |
1.494 |
149.4 |
-0.001 (-0.07%)
|
408,147 |
| 19 Jun 2020 |
EUR |
1.503 |
1.53 |
1.482 |
1.495 |
149.5 |
+0.001 (+0.07%)
|
583,003 |
| 18 Jun 2020 |
EUR |
1.491 |
1.52 |
1.456 |
1.494 |
149.4 |
+0.026 (+1.77%)
|
633,973 |
| 17 Jun 2020 |
EUR |
1.477 |
1.508 |
1.443 |
1.468 |
146.8 |
+0.007 (+0.48%)
|
428,953 |
| 16 Jun 2020 |
EUR |
1.45 |
1.499 |
1.45 |
1.461 |
146.1 |
+0.067 (+4.81%)
|
554,343 |
| 15 Jun 2020 |
EUR |
1.3865 |
1.415 |
1.372 |
1.394 |
139.4 |
-0.002 (-0.11%)
|
165,198 |
| 12 Jun 2020 |
EUR |
1.368 |
1.449 |
1.368 |
1.3955 |
139.55 |
-0.007 (-0.50%)
|
368,372 |
| 11 Jun 2020 |
EUR |
1.4245 |
1.447 |
1.362 |
1.4025 |
140.25 |
-0.074 (-5.04%)
|
585,392 |
| 10 Jun 2020 |
EUR |
1.494 |
1.511 |
1.45 |
1.477 |
147.7 |
-0.011 (-0.77%)
|
890,944 |
| 9 Jun 2020 |
EUR |
1.57 |
1.57 |
1.46 |
1.4885 |
148.85 |
-0.064 (-4.12%)
|
658,838 |
| 8 Jun 2020 |
EUR |
1.51 |
1.618 |
1.51 |
1.5525 |
155.25 |
+0.066 (+4.40%)
|
684,924 |
| 5 Jun 2020 |
EUR |
1.426 |
1.509 |
1.426 |
1.487 |
148.7 |
+0.084 (+5.99%)
|
673,047 |
| 4 Jun 2020 |
EUR |
1.353 |
1.41 |
1.352 |
1.403 |
140.3 |
+0.04 (+2.90%)
|
174,447 |
| 3 Jun 2020 |
EUR |
1.353 |
1.399 |
1.343 |
1.3635 |
136.35 |
+0.033 (+2.44%)
|
713,621 |
| 2 Jun 2020 |
EUR |
1.3455 |
1.347 |
1.312 |
1.331 |
133.1 |
-0.011 (-0.86%)
|
879,016 |
| 1 Jun 2020 |
EUR |
1.353 |
1.434 |
1.324 |
1.3425 |
134.25 |
+0.032 (+2.44%)
|
2,213,319 |
| 29 May 2020 |
EUR |
1.233 |
1.382 |
1.233 |
1.3105 |
131.05 |
+0.155 (+13.46%)
|
4,331,704 |
| 28 May 2020 |
EUR |
1.116 |
1.195 |
1.116 |
1.155 |
115.5 |
+0.057 (+5.19%)
|
850,250 |
| 27 May 2020 |
EUR |
1.062 |
1.139 |
1.056 |
1.098 |
109.8 |
+0.042 (+3.98%)
|
820,862 |
| 26 May 2020 |
EUR |
1.0272 |
1.056 |
1.026 |
1.056 |
105.6 |
+0.029 (+2.87%)
|
95,300 |
| 22 May 2020 |
EUR |
1.042 |
1.055 |
1 |
1.0265 |
102.65 |
+0.002 (+0.15%)
|
101,761 |
| 21 May 2020 |
EUR |
1.029 |
1.029 |
0.997 |
1.025 |
102.5 |
-0.005 (-0.49%)
|
89,100 |
| 20 May 2020 |
EUR |
1.052 |
1.052 |
1 |
1.03 |
103 |
-0.02 (-1.90%)
|
635,380 |
| 19 May 2020 |
EUR |
1.117 |
1.117 |
1.037 |
1.05 |
105 |
-0.056 (-5.06%)
|
565,059 |
| 18 May 2020 |
EUR |
1.103 |
1.118 |
1.101 |
1.106 |
110.6 |
+0.007 (+0.64%)
|
247,059 |
| 15 May 2020 |
EUR |
1.1215 |
1.127 |
1.092 |
1.099 |
109.9 |
-0.022 (-2.01%)
|
597,040 |
| 14 May 2020 |
EUR |
1.115 |
1.129 |
1.093 |
1.1215 |
112.15 |
+0.009 (+0.76%)
|
167,228 |
| 13 May 2020 |
EUR |
1.097 |
1.13 |
1.092 |
1.113 |
111.3 |
+0.003 (+0.23%)
|
605,647 |
